Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	FBTC.U	22.05	22.29	22.05	22.28	0.61	19,868	96		22.49	6,516	1,900		4,500	94	5,900	900
2024-05-16	T	FBTC.U	21.73	21.73	21.65	21.65	-0.31	745	6		23.07	315		100	300						30
2024-05-15	T	FBTC.U	21.39	21.96	21.37	21.96	1.13	1,765	13		23.07	950	200					600
2024-05-14	T	FBTC.U						14	1		23.07
2024-05-13	T	FBTC.U	20.86	20.86	20.86	20.86	0.03	700	1		23.07			700
2024-05-10	T	FBTC.U	20.83	20.83	20.14	20.14	-0.61	1,700	7		23.07	600		100			100	900
2024-05-09	T	FBTC.U	20.77	20.77	20.55	20.75	-0.25	13,114	12		23.07	11,064		1,400				600
2024-05-08	T	FBTC.U						1	1		23.07	1
2024-05-07	T	FBTC.U	21.00	21.00	20.91	20.91	0.28	1,796	10		23.07	600			400	6	100	600
2024-05-06	T	FBTC.U	20.92	20.99	20.92	20.99	0.36	565	3		23.07	65		200				300
2024-05-03	T	FBTC.U	20.37	20.63	20.37	20.63	1.02	4,407	18		23.07	1,000	200		900		600	1,700			7
2024-05-02	T	FBTC.U	19.50	19.72	19.50	19.72	0.11	2,371	11		23.07		300	1,400		167	400	100
2024-05-01	T	FBTC.U	18.88	19.10	18.88	19.10	-0.51	1,115	5		23.07	15			1,100
2024-04-30	T	FBTC.U	20.19	20.20	19.57	19.60	-1.59	54,155	224			10,550	4,300		11,400		7,700	20,200			5
2024-04-29	T	FBTC.U	20.67	20.67	20.67	20.67	-0.52	5,601	6	20.00			2,000			1,801		1,800
2024-04-26	T	FBTC.U		21.19	21.12	21.19	-0.28	3,700	16	20.00		3,500						200
2024-04-25	T	FBTC.U		21.49	21.09	21.49	-0.06	1,116	12	20.00		913		200		3
2024-04-24	T	FBTC.U	21.87	21.98	21.32	21.32	-0.80	12,221	25	20.00		4,845	5,500		900		200	600			175
2024-04-23	T	FBTC.U	21.98	22.12	21.97	22.12	0.13	1,542	7	20.00		1,542
2024-04-22	T	FBTC.U	22.00	22.02	21.93	21.99	0.85	21,065	28	19.50		7,025	7,800	100	100	40	6,000
2024-04-19	T	FBTC.U	21.59	21.59	21.31	21.36	0.22	478	6	19.50			200		200	28
2024-04-18	T	FBTC.U	21.24	21.24	21.11	21.14	1.01	1,448	7	20.00		108						1,100			100
2024-04-17	T	FBTC.U	20.24	20.55	20.13	20.13	-2.76	25,678	108	19.00		4,621	3,302	600	12,200		3,300	1,600			55
2024-04-16	T	FBTC.U						15	3	19.50						15
2024-04-15	T	FBTC.U	22.03	22.04	20.97	20.97	-1.92	1,512	10	20.00		46		1,100	100	1		200
2024-04-12	T	FBTC.U	23.11	23.11	21.68	22.22	-1.08	4,960	18	20.50		2,910		2,000							50
2024-04-11	T	FBTC.U	23.30	23.30	23.30	23.30	0.27	1,870	8	23.03		1,800
2024-04-10	T	FBTC.U	22.46	23.03	22.46	23.03	0.13	8,246	11	20.50		2,201	4,900	700	400	5					40
2024-04-09	T	FBTC.U	22.90	22.90	22.90	22.90	-0.87	100	1	20.50		100
2024-04-08	T	FBTC.U	23.82	23.83	23.77	23.77	1.25	5,001	19	20.50		1,900	1,300	300			1,500
2024-04-05	T	FBTC.U	22.52	22.66	22.52			10,200	12	20.50		200	6,700		3,000	300
2024-04-04	T	FBTC.U	22.51	22.76	22.51	22.76	0.84	375	5	20.00			200	100							75
2024-04-03	T	FBTC.U	21.93	21.93	21.92	21.92	-1.76	813	5	20.00		600
2024-04-02	T	FBTC.U	21.79	21.79	21.79	21.79	-1.89	680	5	20.25		100		500		80
2024-04-01	T	FBTC.U		22.82	22.82			219	6	20.25			200								19
2024-03-28	T	FBTC.U	23.57	23.79	23.48	23.48	0.73	2,613	18	20.25		1,510	100	100	700						9
2024-03-27	T	FBTC.U	23.20	23.20	22.73	22.73	-0.52	11,698	30	19.75	23.39	8,900	200	800	500	76	600	100			281
2024-03-26	T	FBTC.U	23.48	23.48	23.08	23.08	0.21	4,363	14	19.75		1,545	2,000	100			600				118
2024-03-25	T	FBTC.U		23.62	22.29	23.62	2.49	41,153	58	19.75		10,170	2,500	1,100	3,900	135	4,200				18,448
2024-03-22	T	FBTC.U	21.34	21.34	21.05	21.13	-1.37	5,329	9	19.75		1,869	200	3,200
2024-03-21	T	FBTC.U	22.50	22.50	21.75	21.75	0.62	1,635	9	19.75		420	800	200	100	115
2024-03-20	T	FBTC.U	21.31	21.31	20.98	20.99	-0.51	7,155	16	19.70		2,097	2,000	500	2,100	418					11
2024-03-19	T	FBTC.U	21.19	21.50	20.92	21.50	-1.10	3,450	12	20.00		2,450	100		300		300	300
2024-03-18	T	FBTC.U	22.24	22.24	22.24	22.24	-0.36	350	2	22.00		50		300
2024-03-15	T	FBTC.U	22.60	22.84	22.58	22.84	-0.30	4,173	16	20.50		2,939	100	200				621			172
2024-03-14	T	FBTC.U		24.07	22.88	23.14	-1.13	8,110	47	20.50		3,833	1,900		1,500	41					450
2024-03-13	T	FBTC.U	24.18	24.27	24.18	24.27	1.17	1,656	7	20.50		185	1,400			4
2024-03-12	T	FBTC.U	24.06	24.06	23.10	23.45	-0.66	4,012	36	20.50		1,622			1,800	101					389
2024-03-11	T	FBTC.U	23.91	24.16	23.84	24.14	1.07	4,047	23	20.50		2,003		200	1,500	53					130
2024-03-08	T	FBTC.U	23.32	23.34	22.29	23.07	0.56	26,496	114	20.25		5,955	3,050	700	9,200	50	2,100	5,100			243
2024-03-07	T	FBTC.U	22.38	22.60	22.33	22.60	0.35	3,501	20	20.25		1,320		600	1,400	112					69
2024-03-06	T	FBTC.U	22.25	22.38	21.91	22.33	2.38	6,093	14	20.25		301	2,900	540	400	1,838
2024-03-05	T	FBTC.U	22.52	23.01	19.86	20.72	-1.79	12,605	65	20.00		3,282	200	6,600	1,400		200	700			134
2024-03-04	T	FBTC.U	21.79	22.60	21.76	22.51	1.62	24,715	102	20.89		12,916	1,501	3,800	1,900	70	4,200				198
2024-03-01	T	FBTC.U	20.54	20.92	20.40	20.92	0.35	15,525	59	19.25		4,058	2,400	1,800	2,300	84	3,300	1,500			50
2024-02-29	T	FBTC.U	21.07	21.07	20.14	20.57	0.58	19,475	58	19.25		5,829	6,100	3,800	2,300		600				444
2024-02-28	T	FBTC.U	20.11	21.28	19.54	20.08	1.19	75,037	363	18.50		11,377	9,100	27,300	7,700	65	8,800	10,500
2024-02-27	T	FBTC.U	19.01	19.14	18.80	18.93	1.11	6,047	25	18.50		1,480	100	2,200	700		600	700			149
2024-02-26	T	FBTC.U	17.10	18.12	17.10	18.12	1.10	20,621	117			9,050	3,400	300	2,000	23	5,600	157
2024-02-23	T	FBTC.U	16.99	17.02	16.91	17.00	-0.13	6,558	20		17.31	4,500	200	1,600							258
2024-02-22	T	FBTC.U	17.04	17.21	17.04	17.14	0.21	27,251	114			7,200	5,800	100	4,800	1	8,000	1,300			50